| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2003 | CNY | 3.5292 | 3.5435 | 3.4687 | 3.4829 | 3.4829 | -0.068 (-1.91%) | 2,029,934 |
| 16 Jun 2003 | CNY | 3.5648 | 3.6111 | 3.5256 | 3.5506 | 3.5506 | -0.021 (-0.60%) | 1,224,754 |
| 13 Jun 2003 | CNY | 3.5435 | 3.6147 | 3.5435 | 3.5719 | 3.5719 | +0.032 (+0.90%) | 1,475,432 |
| 12 Jun 2003 | CNY | 3.5791 | 3.5897 | 3.5256 | 3.5399 | 3.5399 | -0.053 (-1.49%) | 1,761,472 |
| 11 Jun 2003 | CNY | 3.5256 | 3.5969 | 3.5256 | 3.5933 | 3.5933 | +0.036 (+1.00%) | 3,110,946 |
| 10 Jun 2003 | CNY | 3.4366 | 3.636 | 3.4366 | 3.5577 | 3.5577 | +0.135 (+3.95%) | 16,782,789 |
| 9 Jun 2003 | CNY | 3.4544 | 3.4722 | 3.4152 | 3.4224 | 3.4224 | -0.043 (-1.23%) | 2,231,638 |
| 6 Jun 2003 | CNY | 3.5541 | 3.5541 | 3.4651 | 3.4651 | 3.4651 | -0.093 (-2.60%) | 2,958,230 |
| 5 Jun 2003 | CNY | 3.5613 | 3.6182 | 3.5541 | 3.5577 | 3.5577 | -0.05 (-1.38%) | 1,820,555 |
| 4 Jun 2003 | CNY | 3.5933 | 3.6182 | 3.5114 | 3.6076 | 3.6076 | +0.014 (+0.40%) | 3,077,492 |
| 3 Jun 2003 | CNY | 3.6752 | 3.7037 | 3.5791 | 3.5933 | 3.5933 | -0.142 (-3.81%) | 2,742,014 |
| 2 Jun 2003 | CNY | 3.7001 | 3.7393 | 3.636 | 3.7358 | 3.7358 | +0.057 (+1.55%) | 3,292,329 |
| 30 May 2003 | CNY | 3.7215 | 3.7571 | 3.6325 | 3.6788 | 3.6788 | -0.043 (-1.15%) | 3,978,812 |
| 29 May 2003 | CNY | 3.6681 | 3.7393 | 3.6147 | 3.7215 | 3.7215 | +0.032 (+0.87%) | 5,341,911 |
| 28 May 2003 | CNY | 3.8105 | 3.8284 | 3.6681 | 3.6895 | 3.6895 | -0.135 (-3.54%) | 7,233,888 |
| 27 May 2003 | CNY | 3.8355 | 3.8355 | 3.7393 | 3.8248 | 3.8248 | +0.029 (+0.75%) | 8,066,142 |
| 26 May 2003 | CNY | 3.661 | 3.8925 | 3.661 | 3.7963 | 3.7963 | +0.135 (+3.70%) | 25,252,388 |
| 23 May 2003 | CNY | 3.6681 | 3.7749 | 3.6325 | 3.661 | 3.661 | +0.004 (+0.10%) | 8,006,559 |
| 22 May 2003 | CNY | 3.49 | 3.661 | 3.49 | 3.6574 | 3.6574 | +0.135 (+3.84%) | 4,113,214 |
| 21 May 2003 | CNY | 3.49 | 3.6254 | 3.49 | 3.5221 | 3.5221 | +0.011 (+0.30%) | 2,174,998 |
| 20 May 2003 | CNY | 3.5791 | 3.5826 | 3.458 | 3.5114 | 3.5114 | -0.071 (-1.99%) | 4,224,461 |
| 19 May 2003 | CNY | 3.6895 | 3.6895 | 3.5791 | 3.5826 | 3.5826 | -0.093 (-2.52%) | 4,336,619 |
| 16 May 2003 | CNY | 3.661 | 3.7215 | 3.661 | 3.6752 | 3.6752 | -0.007 (-0.19%) | 3,215,642 |
| 15 May 2003 | CNY | 3.6966 | 3.7678 | 3.6325 | 3.6823 | 3.6823 | +0.004 (+0.10%) | 5,511,674 |
| 14 May 2003 | CNY | 3.5719 | 3.7215 | 3.547 | 3.6788 | 3.6788 | +0.078 (+2.18%) | 5,323,572 |
| 13 May 2003 | CNY | 3.7536 | 3.8034 | 3.5613 | 3.6004 | 3.6004 | -0.135 (-3.62%) | 9,665,433 |
| 12 May 2003 | CNY | 3.4829 | 3.8319 | 3.4829 | 3.7358 | 3.7358 | +0.253 (+7.26%) | 19,621,995 |
| 30 Apr 2003 | CNY | 3.4152 | 3.5541 | 3.4152 | 3.4829 | 3.4829 | +0.068 (+1.98%) | 3,678,567 |
| 29 Apr 2003 | CNY | 3.5435 | 3.6182 | 3.3868 | 3.4152 | 3.4152 | -0.139 (-3.91%) | 5,081,960 |
| 28 Apr 2003 | CNY | 3.3939 | 3.5791 | 3.2407 | 3.5541 | 3.5541 | +0.185 (+5.50%) | 5,295,006 |
